Empresas Gasco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1,183.90 | 1,183.90 | 1,182.10 | 1,182.10 | 1,075.22 | 1,926 |
| 2024-05-28 | 1,182.10 | 1,182.10 | 1,182.10 | 1,182.10 | 1,075.22 | 7 |
| 2024-05-27 | 1,150.00 | 1,183.90 | 1,150.00 | 1,182.10 | 1,075.22 | 21,628 |
| 2024-05-24 | 1,151.70 | 1,163.30 | 1,151.70 | 1,163.30 | 1,058.12 | 1,013 |
| 2024-05-23 | 1,163.30 | 1,163.30 | 1,163.00 | 1,163.30 | 1,058.12 | 7,376 |
| 2024-05-22 | 1,150.00 | 1,150.00 | 1,142.00 | 1,143.20 | 1,039.84 | 8,144 |
| 2024-05-17 | 1,142.70 | 1,142.70 | 1,142.60 | 1,142.60 | 1,039.29 | 7,002 |
| 2024-05-15 | 1,110.00 | 1,132.20 | 1,110.00 | 1,132.20 | 1,029.83 | 1,840 |
| 2024-05-14 | 1,132.20 | 1,132.20 | 1,132.20 | 1,132.20 | 1,029.83 | 439 |
| 2024-05-13 | 1,115.00 | 1,132.20 | 1,115.00 | 1,132.20 | 1,029.83 | 925 |
| 2024-05-10 | 1,132.40 | 1,132.40 | 1,132.20 | 1,132.20 | 1,029.83 | 6,643 |
| 2024-05-09 | 1,122.10 | 1,142.70 | 1,122.10 | 1,130.50 | 1,010.09 | 33,211 |
| 2024-05-08 | 1,090.00 | 1,122.80 | 1,090.00 | 1,122.80 | 1,003.21 | 2,301 |
| 2024-05-07 | 1,122.80 | 1,122.80 | 1,122.80 | 1,122.80 | 1,003.21 | 18 |
| 2024-05-06 | 1,122.80 | 1,122.80 | 1,122.80 | 1,122.80 | 1,003.21 | 2,141 |
| 2024-05-03 | 1,118.00 | 1,130.00 | 1,118.00 | 1,122.80 | 1,003.21 | 34,313 |
| 2024-05-02 | 1,101.00 | 1,117.00 | 1,101.00 | 1,117.00 | 998.03 | 3,688 |
| 2024-04-30 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 998.03 | 44 |
| 2024-04-29 | 1,117.00 | 1,117.00 | 1,103.90 | 1,117.00 | 998.03 | 24,253 |
| 2024-04-26 | 1,138.40 | 1,138.40 | 1,138.40 | 1,138.40 | 1,017.15 | 39 |
| 2024-04-25 | 1,140.00 | 1,140.00 | 1,138.40 | 1,138.40 | 1,017.15 | 23,294 |
| 2024-04-24 | 1,145.00 | 1,198.90 | 1,145.00 | 1,198.90 | 1,071.21 | 3,973 |
| 2024-04-23 | 1,198.90 | 1,198.90 | 1,198.90 | 1,198.90 | 1,071.21 | 100 |
| 2024-04-22 | 1,183.00 | 1,198.90 | 1,183.00 | 1,198.90 | 1,071.21 | 1,154 |
| 2024-04-18 | 1,198.90 | 1,198.90 | 1,198.90 | 1,198.90 | 1,071.21 | 190 |
| 2024-04-17 | 1,198.90 | 1,198.90 | 1,198.90 | 1,198.90 | 1,071.21 | 32 |
| 2024-04-16 | 1,198.90 | 1,198.90 | 1,198.90 | 1,198.90 | 1,071.21 | 876 |
| 2024-04-12 | 1,170.00 | 1,198.90 | 1,170.00 | 1,198.90 | 1,071.21 | 1,500 |
| 2024-04-11 | 1,194.20 | 1,204.50 | 1,194.20 | 1,198.90 | 1,071.21 | 32,066 |
| 2024-04-10 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,081.12 | 436 |
| 2024-04-09 | 1,168.00 | 1,210.00 | 1,168.00 | 1,210.00 | 1,081.12 | 2,733 |
| 2024-04-08 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,081.12 | 50 |
| 2024-04-05 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,081.12 | 110 |
| 2024-04-04 | 1,168.00 | 1,210.00 | 1,168.00 | 1,210.00 | 1,081.12 | 3,442 |
| 2024-04-03 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,081.12 | 207 |
| 2024-04-02 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,081.12 | 743 |
| 2024-04-01 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,081.12 | 15,187 |
| 2024-03-28 | 1,245.60 | 1,245.60 | 1,245.60 | 1,245.60 | 1,112.93 | 507 |
| 2024-03-27 | 1,245.60 | 1,245.60 | 1,245.60 | 1,245.60 | 1,112.93 | 761 |
| 2024-03-26 | 1,229.80 | 1,245.60 | 1,195.00 | 1,245.60 | 1,112.93 | 3,213 |
| 2024-03-22 | 1,245.60 | 1,245.60 | 1,245.60 | 1,245.60 | 1,112.93 | 4,633 |
| 2024-03-21 | 1,245.60 | 1,245.60 | 1,245.60 | 1,245.60 | 1,112.93 | 7,000 |
| 2024-03-19 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,107.93 | 14,923 |
| 2024-03-18 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,134.73 | 3,149 |
| 2024-03-15 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,134.73 | 25 |
| 2024-03-14 | 1,240.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,134.73 | 2,435 |
| 2024-03-13 | 1,260.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,134.73 | 1,725 |
| 2024-03-12 | 1,276.50 | 1,276.50 | 1,255.00 | 1,270.00 | 1,134.73 | 2,886 |
| 2024-03-11 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,134.73 | 2,009 |
| 2024-03-08 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,134.73 | 437 |
| 2024-03-06 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,134.73 | 35,055 |
| 2024-03-05 | 1,308.80 | 1,308.80 | 1,308.80 | 1,308.80 | 1,169.40 | 748 |
| 2024-03-04 | 1,290.00 | 1,317.70 | 1,290.00 | 1,308.80 | 1,169.40 | 32,636 |
| 2024-03-01 | 1,266.20 | 1,300.00 | 1,266.20 | 1,300.00 | 1,161.54 | 62,648 |
| 2024-02-29 | 1,260.90 | 1,260.90 | 1,260.90 | 1,260.90 | 1,126.60 | 650 |
| 2024-02-28 | 1,240.00 | 1,260.90 | 1,240.00 | 1,260.90 | 1,126.60 | 4,829 |
| 2024-02-27 | 1,266.20 | 1,266.20 | 1,250.00 | 1,260.90 | 1,126.60 | 8,113 |
| 2024-02-26 | 1,235.40 | 1,240.00 | 1,235.40 | 1,236.40 | 1,104.71 | 10,226 |
| 2024-02-23 | 1,214.80 | 1,214.80 | 1,214.80 | 1,214.80 | 1,085.41 | 7,659 |
| 2024-02-22 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 1,063.70 | 734 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 9.0000 CLP |
| 2026-08-13 | 9.0000 CLP |
| 2026-06-12 | 9.0000 CLP |
| 2026-05-08 | 14.0000 CLP |
| 2026-02-13 | 9.0000 CLP |
| 2025-12-12 | 9.0000 CLP |
| 2025-10-17 | 9.0000 CLP |
| 2025-08-13 | 7.0000 CLP |
| 2025-06-13 | 7.0000 CLP |
| 2025-05-05 | 21.0000 CLP |
| 2025-02-17 | 6.0000 CLP |
| 2024-12-16 | 6.0000 CLP |
| 2024-10-11 | 6.0000 CLP |
| 2024-08-19 | 6.0000 CLP |
| 2024-06-17 | 6.0000 CLP |
| 2024-05-10 | 20.0000 CLP |
| 2024-02-19 | 5.0000 CLP |
| 2023-12-18 | 5.0000 CLP |
| 2023-10-23 | 5.0000 CLP |
| 2023-08-21 | 5.0000 CLP |
| 2023-06-12 | 5.0000 CLP |
| 2023-05-15 | 18.2000 CLP |
| 2023-02-13 | 5.0000 CLP |
| 2022-12-19 | 5.0000 CLP |
| 2022-10-17 | 5.0000 CLP |
| 2022-08-12 | 5.0000 CLP |
| 2022-06-23 | 5.0000 CLP |
| 2022-05-16 | 37.0000 CLP |
| 2022-02-14 | 5.0000 CLP |
| 2021-12-30 | 50.0000 CLP |
| 2021-10-18 | 56.0000 CLP |
| 2021-09-08 | 37.0000 CLP |
| 2021-08-16 | 12.0000 CLP |
| 2021-06-14 | 10.3734 CLP |
| 2021-05-14 | 21.6112 CLP |
| 2021-02-15 | 10.3734 CLP |
| 2020-12-14 | 10.3734 CLP |
| 2020-10-19 | 10.3734 CLP |
| 2020-08-14 | 10.3734 CLP |
| 2020-06-15 | 10.3734 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.